Dark

TLT20260821P90
TLT Aug 21 2026 90.00 Put (TLT260821P00090000)
option OPRA

EOD

Aug 4, 2026

7.36-5.277%(-0.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.3300	7.3600	7.3300	7.3600	-5.277%	2	1	0.000%
2026-08-03	7.7600	7.8500	7.7000	7.7700	-6.046%	62	3	-5.277%
2026-07-31	8.2000	8.2700	8.2000	8.2700	+9.247%	4	909	-11.004%
2026-07-30	7.5600	7.5700	7.5500	7.5700	+19.778%	6	913	-2.774%
2026-07-28	6.2700	6.3200	6.2700	6.3200	-2.016%	28	948	+16.456%
2026-07-27	6.6000	6.6000	6.4500	6.4500	-10.417%	75	973	+14.109%
2026-07-23	7.2000	7.2000	7.2000	7.2000	+9.924%	2	998	+2.222%
2026-07-21	6.5500	6.5500	6.5500	6.5500	+8.624%	5	1,000	+12.366%
2026-07-16	6.2200	6.2200	6.0300	6.0300	-1.631%	10	1,005	+22.056%
2026-07-13	6.1300	6.1300	6.1300	6.1300	+15.879%	2	1,013	+20.065%
2026-07-07	5.3900	5.4000	5.2500	5.2900	+12.553%	32	1,013	+39.130%
2026-07-06	4.7000	4.8300	4.6900	4.7000	+1.952%	70	1,011	+56.596%
2026-07-02	4.6300	4.7000	4.4500	4.6100	+5.977%	25	972	+59.653%
2026-07-01	4.6000	4.6000	4.3500	4.3500	+15.079%	27	972	+69.195%
2026-06-30	3.4900	3.8000	3.4500	3.7800	+20.000%	174	955	+94.709%
2026-06-29	3.1500	3.1500	3.1500	3.1500	-3.963%	12	981	+133.651%
2026-06-26	3.2800	3.2800	3.2800	3.2800	+5.806%	1	993	+124.390%
2026-06-25	3.0200	3.1000	2.9400	3.1000	-4.025%	99	992	+137.419%
2026-06-24	3.3900	3.3900	3.2000	3.2300	-23.095%	11	897	+127.864%
2026-06-23	4.0500	4.2000	4.0000	4.2000	-3.448%	31	896	+75.238%
2026-06-22	4.2500	4.3500	4.1500	4.3500	+14.776%	27	894	+69.195%
2026-06-18	3.7000	3.7900	3.7000	3.7900	-9.762%	28	897	+94.195%
2026-06-17	3.9500	4.2000	3.9000	4.2000	-9.677%	22	897	+75.238%
2026-06-12	4.8600	4.9500	4.6100	4.6500	+6.164%	29	897	+58.280%
2026-06-11	5.1000	5.1900	4.3800	4.3800	-15.769%	43	897	+68.037%
2026-06-10	5.1000	5.3500	5.0000	5.2000	-5.455%	102	896	+41.538%
2026-06-09	5.3000	5.5000	5.3000	5.5000	+4.762%	54	895	+33.818%
2026-06-05	5.2500	5.2500	5.2500	5.2500	+13.147%	1	897	+40.190%
2026-06-04	4.6800	4.6800	4.6400	4.6400	-7.200%	3	896	+58.621%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+8.225%	2	893	+47.200%
2026-06-02	4.5700	4.6400	4.5500	4.6200	-7.229%	84	891	+59.307%
2026-06-01	5.4000	5.4000	4.9500	4.9800	+2.049%	252	851	+47.791%
2026-05-29	4.9800	4.9800	4.8800	4.8800	-7.048%	14	608	+50.820%
2026-05-27	5.2500	5.2500	5.2500	5.2500	-3.670%	1	609	+40.190%
2026-05-26	5.4500	5.5500	5.4500	5.4500	-9.015%	5	609	+35.046%
2026-05-22	5.9900	5.9900	5.9900	5.9900	-6.406%	1	605	+22.871%
2026-05-21	6.4500	6.5000	6.3000	6.4000	-3.030%	40	605	+15.000%
2026-05-20	6.8000	6.9000	6.5600	6.6000	-10.204%	79	605	+11.515%
2026-05-19	7.6000	7.6500	7.2600	7.3500	+7.143%	8	569	+0.136%
2026-05-18	6.7500	6.8600	6.7500	6.8600	+1.932%	12	569	+7.289%
2026-05-15	6.6000	6.7300	6.6000	6.7300	+26.981%	6	569	+9.361%
2026-05-14	5.3000	5.3000	5.3000	5.3000	-8.304%	1	577	+38.868%
2026-05-13	5.6500	5.8000	5.6500	5.7800	+17.959%	12	577	+27.336%
2026-05-11	4.8100	4.9000	4.8100	4.9000	+4.255%	6	577	+50.204%
2026-05-06	4.6100	4.7000	4.6000	4.7000	-11.488%	10	578	+56.596%
2026-05-05	5.3100	5.3100	5.3100	5.3100	-7.330%	8	579	+38.606%
2026-05-04	5.4500	5.7300	5.3000	5.7300	+5.138%	33	571	+28.447%
2026-04-30	5.1000	5.4500	5.1000	5.4500	+2.830%	4	571	+35.046%
2026-04-29	5.1600	5.3000	5.1600	5.3000	+8.830%	10	568	+38.868%
2026-04-28	4.9600	4.9600	4.8700	4.8700	+3.838%	5	560	+51.129%
2026-04-27	4.6000	4.7000	4.6000	4.6900	+4.922%	8	560	+56.930%
2026-04-24	4.4700	4.4700	4.4700	4.4700	+5.176%	2	558	+64.653%
2026-04-20	4.1600	4.3000	4.1300	4.2500	+1.190%	23	557	+73.176%
2026-04-17	4.0500	4.2000	4.0500	4.2000	-0.943%	11	559	+75.238%
2026-04-15	4.2400	4.2400	4.2400	4.2400	+3.922%	10	553	+73.585%
2026-04-14	4.0800	4.0800	4.0800	4.0800	-13.191%	2	543	+80.392%
2026-04-13	4.7000	4.7000	4.7000	4.7000	-18.966%	3	542	+56.596%
2026-03-24	5.5000	5.8000	5.4500	5.8000	+2.293%	60	544	+26.897%
2026-03-20	5.4500	5.7000	5.4500	5.6700	+24.890%	45	572	+29.806%
2026-03-19	4.5400	4.5400	4.5400	4.5400	+1.566%	30	574	+62.115%
2026-03-17	4.4700	4.4700	4.4700	4.4700	-3.456%	2	574	+64.653%
2026-03-16	4.6300	4.6300	4.6300	4.6300	-10.962%	1	573	+58.963%
2026-03-13	5.2000	5.2000	5.2000	5.2000	+3.792%	4	573	+41.538%
2026-03-12	4.8700	5.0100	4.8000	5.0100	+11.581%	52	575	+46.906%
2026-03-11	4.4900	4.4900	4.4900	4.4900	+21.351%	1	645	+63.920%
2026-03-10	3.4700	3.7000	3.4700	3.7000	+9.467%	41	645	+98.919%
2026-03-09	3.8600	3.8600	3.3800	3.3800	-9.140%	171	645	+117.751%
2026-03-06	3.8500	3.8500	3.7200	3.7200	+9.735%	156	694	+97.849%
2026-03-05	3.4800	3.5000	3.3900	3.3900	+7.619%	115	598	+117.109%
2026-03-04	3.1000	3.1500	3.1000	3.1500	+1.613%	28	677	+133.651%
2026-03-03	3.3500	3.3500	3.0600	3.1000	-1.587%	37	704	+137.419%
2026-03-02	3.0200	3.1500	3.0200	3.1500	+19.318%	75	733	+133.651%
2026-02-27	2.6500	2.6500	2.6400	2.6400	-7.692%	60	795	+178.788%
2026-02-26	2.8800	2.8800	2.8300	2.8600	-3.378%	76	795	+157.343%
2026-02-25	2.9600	2.9600	2.9600	2.9600	-3.896%	4	743	+148.649%
2026-02-24	3.0300	3.0800	3.0300	3.0800	0.000%	5	743	+138.961%
2026-02-23	3.1500	3.1500	3.0800	3.0800	-6.667%	3	744	+138.961%
2026-02-20	3.2100	3.3600	3.2100	3.3000	+1.538%	15	746	+123.030%
2026-02-19	3.3500	3.3500	3.2500	3.2500	-1.515%	21	737	+126.462%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-0.302%	1	737	+123.030%
2026-02-17	3.2800	3.3100	3.2800	3.3100	-1.194%	50	737	+122.356%
2026-02-13	3.3500	3.3500	3.3500	3.3500	-8.219%	2	739	+119.701%
2026-02-12	3.8500	3.8500	3.6500	3.6500	-8.978%	62	739	+101.644%
2026-02-11	4.0100	4.0100	4.0100	4.0100	0.000%	2	754	+83.541%
2026-02-10	4.0100	4.0100	4.0100	4.0100	-16.632%	12	756	+83.541%
2026-02-06	4.8100	4.8100	4.8100	4.8100	+0.418%	40	768	+53.015%
2026-02-05	4.7900	4.7900	4.7900	4.7900	-8.935%	30	788	+53.653%
2026-02-03	5.2600	5.2600	5.2600	5.2600	+1.938%	1	788	+39.924%
2026-02-02	5.1600	5.1600	5.1600	5.1600	+3.200%	1	788	+42.636%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+22.850%	1	788	+47.200%
2026-01-16	4.1600	4.1600	4.0700	4.0700	-6.437%	51	760	+80.835%
2026-01-13	4.3500	4.3500	4.3500	4.3500	+1.874%	1	760	+69.195%
2026-01-09	4.4000	4.4000	4.2600	4.2700	-10.105%	6	760	+72.365%
2026-01-08	4.7000	4.7500	4.7000	4.7500	+7.955%	15	757	+54.947%
2026-01-07	4.4000	4.4000	4.4000	4.4000	-11.111%	3	742	+67.273%
2026-01-06	4.8700	4.9500	4.8700	4.9500	+5.319%	2	740	+48.687%
2026-01-05	4.7000	4.7000	4.7000	4.7000	-3.689%	2	738	+56.596%
2026-01-02	4.8800	4.8800	4.8800	4.8800	+7.253%	2	738	+50.820%
2025-12-30	4.4700	4.5500	4.4700	4.5500	+4.598%	5	736	+61.758%
2025-12-29	4.3500	4.3500	4.3500	4.3500	-3.761%	14	736	+69.195%
2025-12-26	4.2800	4.5200	4.2800	4.5200	+3.908%	9	732	+62.832%
2025-12-24	4.3500	4.3500	4.3500	4.3500	-6.250%	102	623	+69.195%
2025-12-19	4.6400	4.6400	4.6400	4.6400	+3.341%	2	623	+58.621%
2025-12-18	4.4900	4.4900	4.4900	4.4900	-5.474%	2	623	+63.920%
2025-12-17	4.7500	4.7500	4.7500	4.7500	-7.407%	1	621	+54.947%
2025-12-16	5.1300	5.1300	5.1300	5.1300	+9.382%	40	620	+43.470%
2025-12-10	4.6900	4.6900	4.6900	4.6900	-3.299%	5	580	+56.930%
2025-12-09	4.6500	4.8500	4.6500	4.8500	+4.301%	3	575	+51.753%
2025-12-08	4.6500	4.6500	4.6500	4.6500	+10.714%	1	572	+58.280%
2025-12-02	4.2500	4.2500	4.2000	4.2000	+16.667%	3	571	+75.238%
2025-11-26	3.6300	3.6300	3.6000	3.6000	-20.530%	40	568	+104.444%
2025-11-17	4.5300	4.5300	4.5300	4.5300	-0.220%	1	568	+62.472%
2025-11-14	4.5400	4.5400	4.5400	4.5400	+6.824%	2	568	+62.115%
2025-11-10	4.2500	4.3000	4.2500	4.2500	+2.163%	13	568	+73.176%
2025-11-06	4.1600	4.1600	4.1600	4.1600	+4.000%	1	555	+76.923%
2025-11-04	4.0000	4.0000	4.0000	4.0000	-4.762%	2	554	+84.000%
2025-11-03	4.2000	4.2000	4.2000	4.2000	+10.526%	2	552	+75.238%
2025-10-30	3.8500	3.8500	3.8000	3.8000	+11.765%	3	552	+93.684%
2025-10-27	3.4000	3.4000	3.4000	3.4000	-2.857%	12	552	+116.471%
2025-10-21	3.5000	3.5000	3.5000	3.5000	-11.392%	1	552	+110.286%
2025-10-15	3.9500	3.9500	3.9500	3.9500	-5.728%	2	552	+86.329%
2025-10-14	4.2000	4.2000	4.1900	4.1900	-0.238%	153	552	+75.656%
2025-10-13	4.2000	4.2000	4.2000	4.2000	-2.326%	18	588	+75.238%
2025-10-10	4.4500	4.4500	4.3000	4.3000	-11.523%	46	570	+71.163%
2025-10-09	4.8500	4.8600	4.8500	4.8600	+5.652%	20	545	+51.440%
2025-10-07	4.6000	4.6000	4.6000	4.6000	-8.000%	15	525	+60.000%
2025-10-06	4.9000	5.0000	4.9000	5.0000	-2.534%	134	536	+47.200%
2025-09-24	5.1300	5.1300	5.1300	5.1300	-0.388%	10	420	+43.470%
2025-09-19	5.1500	5.1500	5.1500	5.1500	+3.000%	1	410	+42.913%
2025-09-18	5.0000	5.0000	5.0000	5.0000	+10.132%	39	409	+47.200%
2025-09-17	4.3700	4.6000	4.2300	4.5400	+2.022%	49	409	+62.115%
2025-09-16	4.6000	4.6000	4.4500	4.4500	-2.626%	164	360	+65.393%
2025-09-15	4.5500	4.5700	4.5500	4.5700	-3.789%	2	205	+61.050%
2025-09-12	4.7500	4.8500	4.7500	4.7500	+5.556%	3	205	+54.947%
2025-09-11	4.6000	4.6000	4.4800	4.5000	-5.063%	105	203	+63.556%
2025-09-10	5.0200	5.0300	4.6800	4.7400	-5.389%	38	102	+55.274%
2025-09-09	5.0200	5.0200	5.0100	5.0100	-0.792%	60	65	+46.906%
2025-09-08	5.0000	5.0500	5.0000	5.0500	-10.777%	2	9	+45.743%
2025-09-05	5.6500	5.6600	5.6500	5.6600	-19.143%	3	7	+30.035%
2025-09-02	7.0000	7.0000	7.0000	7.0000	+2.941%	2	6	+5.143%
2025-08-27	6.8000	6.8000	6.8000	6.8000	+3.817%	1	4	+8.235%
2025-08-25	6.5500	6.5500	6.5500	6.5500	-5.072%	1	3	+12.366%
2025-08-18	6.9000	6.9000	6.9000	6.9000	0.000%	2	2	+6.667%